Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.11 28.46 27.77 27.81 37,027 -0.33(-1.17%)
Jul 29, 2021 28.25 28.35 28.11 28.13 49,574 +0.12(+0.44%)
Jul 28, 2021 28.08 28.26 27.59 28.01 31,347 +0.12(+0.45%)
Jul 27, 2021 27.64 28.18 27.61 27.89 55,143 -0.02(-0.06%)
Jul 26, 2021 27.47 28.24 27.47 27.90 74,837 +0.47(+1.72%)
Jul 23, 2021 27.40 27.49 27.22 27.43 28,265 +0.26(+0.95%)
Jul 22, 2021 27.27 27.63 26.86 27.17 51,217 -0.16(-0.59%)
Jul 21, 2021 27.08 27.57 26.94 27.33 41,351 +0.71(+2.67%)
Jul 20, 2021 26.21 27.69 26.20 26.62 77,414 +0.69(+2.64%)
Jul 19, 2021 26.10 26.67 25.80 25.94 36,387 -0.83(-3.09%)
Jul 16, 2021 27.16 27.17 26.55 26.76 39,867 -0.20(-0.73%)
Jul 15, 2021 26.11 27.05 26.11 26.96 33,074 +0.49(+1.85%)
Jul 14, 2021 26.14 26.63 26.14 26.47 44,847 +0.26(+0.98%)
Jul 13, 2021 26.56 26.72 25.97 26.21 38,092 -0.40(-1.50%)
Jul 12, 2021 26.25 26.71 25.67 26.61 28,690 +0.10(+0.37%)
Jul 09, 2021 26.05 27.05 25.67 26.52 37,130 +0.89(+3.47%)
Jul 08, 2021 25.65 25.98 25.37 25.63 39,734 -0.45(-1.74%)
Jul 07, 2021 26.09 26.53 25.94 26.08 48,451 -0.28(-1.05%)
Jul 06, 2021 26.77 26.77 25.95 26.36 40,353 -0.52(-1.95%)
Jul 02, 2021 27.16 27.38 26.80 26.88 37,902 -0.28(-1.05%)
Jul 01, 2021 27.04 27.24 26.91 27.16 127,485 +0.29(+1.09%)
Jun 30, 2021 27.65 27.65 26.59 26.87 58,853 +0.17(+0.63%)
Jun 29, 2021 27.55 28.24 26.69 26.70 42,987 +0.04(+0.17%)
Jun 28, 2021 27.09 27.09 26.43 26.66 44,685 -0.49(-1.80%)
Jun 25, 2021 27.25 27.75 26.97 27.15 247,724 -0.12(-0.46%)
Jun 24, 2021 27.04 27.37 26.82 27.27 50,206 +0.28(+1.02%)
Jun 23, 2021 27.10 27.29 26.91 27.00 59,676 -0.05(-0.20%)
Jun 22, 2021 27.29 27.29 26.77 27.05 44,378 -0.34(-1.23%)
Jun 21, 2021 26.75 27.50 26.46 27.39 50,201 +0.95(+3.60%)
Jun 18, 2021 27.23 27.23 26.38 26.44 133,734 -1.22(-4.41%)
Jun 17, 2021 28.57 28.57 27.50 27.65 48,636 -0.82(-2.88%)
Jun 16, 2021 28.36 28.62 27.73 28.47 68,651 +0.28(+1.01%)
Jun 15, 2021 28.21 28.47 27.82 28.19 55,816 +0.17(+0.60%)
Jun 14, 2021 28.60 28.70 27.84 28.02 60,138 -0.48(-1.69%)
Jun 11, 2021 28.45 29.22 28.30 28.50 57,415 +0.32(+1.14%)
Jun 10, 2021 28.84 28.84 28.13 28.18 150,450 -0.44(-1.52%)
Jun 09, 2021 29.04 29.13 28.58 28.62 38,984 -0.47(-1.62%)
Jun 08, 2021 28.90 29.21 28.62 29.09 44,550 +0.18(+0.62%)
Jun 07, 2021 28.62 29.26 28.62 28.91 32,613 +0.18(+0.62%)
Jun 04, 2021 28.75 28.81 28.52 28.73 21,682 -0.18(-0.62%)
Jun 03, 2021 28.51 29.02 28.51 28.91 48,855 +0.25(+0.87%)
Jun 02, 2021 29.09 29.09 28.63 28.66 50,322 -0.22(-0.76%)
Jun 01, 2021 28.63 28.97 28.63 28.88 40,217 +0.40(+1.39%)
May 28, 2021 28.34 28.60 27.83 28.48 46,069 +0.41(+1.48%)
May 27, 2021 28.00 28.47 27.94 28.07 32,874 +0.35(+1.27%)
May 26, 2021 27.51 27.79 27.37 27.72 30,489 +0.38(+1.39%)
May 25, 2021 28.41 28.52 27.34 27.34 33,115 -1.05(-3.70%)
May 24, 2021 28.57 28.71 28.13 28.39 63,421 -0.19(-0.65%)
May 21, 2021 28.41 28.80 28.25 28.57 35,838 +0.44(+1.57%)
May 20, 2021 28.17 28.47 27.69 28.13 51,437 -0.19(-0.65%)
May 19, 2021 28.12 28.49 27.44 28.32 43,457 -0.03(-0.09%)
May 18, 2021 28.57 29.02 27.96 28.34 42,636 -0.26(-0.92%)
May 17, 2021 28.94 28.94 28.31 28.61 90,084 -0.47(-1.61%)
May 14, 2021 28.91 29.14 28.66 29.07 33,934 +0.43(+1.51%)
May 13, 2021 27.69 28.83 27.69 28.64 33,682 +0.86(+3.11%)
May 12, 2021 28.67 28.79 27.44 27.78 48,094 -0.61(-2.14%)
May 11, 2021 28.66 28.68 28.25 28.39 33,919 -0.23(-0.80%)
May 10, 2021 29.23 29.46 28.55 28.62 43,146 -0.46(-1.58%)
May 07, 2021 28.80 29.18 28.76 29.07 36,782 -0.13(-0.45%)
May 06, 2021 28.73 29.23 28.61 29.21 79,017 +0.44(+1.53%)
May 05, 2021 28.78 28.82 28.52 28.77 30,770 -0.03(-0.09%)
May 04, 2021 28.41 28.83 28.16 28.79 44,268 +0.14(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.